Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.40 10.41 10.29 10.37 219,606 -0.04(-0.38%)
Oct 30, 2019 10.40 10.45 10.33 10.41 367,207 +0.01(+0.13%)
Oct 29, 2019 10.31 10.45 10.30 10.40 271,373 +0.09(+0.83%)
Oct 28, 2019 10.25 10.35 10.19 10.31 382,533 +0.13(+1.24%)
Oct 25, 2019 10.34 10.39 10.16 10.19 198,118 -0.15(-1.47%)
Oct 24, 2019 10.40 10.40 10.34 10.34 148,467 -0.03(-0.32%)
Oct 23, 2019 10.46 10.50 10.37 10.37 161,479 -0.05(-0.51%)
Oct 22, 2019 10.57 10.57 10.40 10.42 233,875 -0.13(-1.19%)
Oct 21, 2019 10.39 10.57 10.39 10.55 254,072 +0.21(+2.05%)
Oct 18, 2019 10.44 10.48 10.33 10.34 274,769 -0.13(-1.20%)
Oct 17, 2019 10.40 10.47 10.37 10.46 229,189 +0.09(+0.83%)
Oct 16, 2019 10.40 10.45 10.37 10.38 195,140 -0.01(-0.06%)
Oct 15, 2019 10.33 10.49 10.31 10.39 239,051 +0.11(+1.03%)
Oct 14, 2019 10.33 10.39 10.25 10.28 231,781 -0.05(-0.51%)
Oct 11, 2019 10.31 10.58 10.31 10.33 302,835 +0.06(+0.58%)
Oct 10, 2019 10.29 10.37 10.25 10.27 247,781 +0.00(+0.00%)
Oct 09, 2019 10.25 10.36 10.23 10.27 309,513 +0.08(+0.78%)
Oct 08, 2019 10.21 10.29 10.18 10.19 330,184 -0.03(-0.26%)
Oct 07, 2019 10.21 10.25 10.16 10.22 372,538 +0.05(+0.46%)
Oct 04, 2019 10.19 10.24 10.16 10.17 478,319 -0.01(-0.06%)
Oct 03, 2019 10.31 10.32 10.15 10.18 681,577 -0.10(-0.97%)
Oct 02, 2019 10.24 10.29 10.15 10.28 447,971 +0.13(+1.24%)
Oct 01, 2019 10.29 10.33 10.15 10.15 284,728 -0.12(-1.16%)
Sep 30, 2019 10.33 10.33 10.23 10.27 437,766 +0.15(+1.44%)
Sep 27, 2019 10.19 10.27 10.11 10.13 121,164 -0.06(-0.59%)
Sep 26, 2019 10.19 10.24 10.14 10.19 121,147 -0.02(-0.19%)
Sep 25, 2019 10.07 10.25 10.07 10.21 162,180 +0.13(+1.32%)
Sep 24, 2019 10.17 10.18 10.06 10.07 187,385 -0.08(-0.78%)
Sep 23, 2019 10.03 10.19 10.01 10.15 232,981 +0.15(+1.46%)
Sep 20, 2019 10.11 10.19 10.01 10.01 520,870 -0.06(-0.59%)
Sep 19, 2019 10.14 10.17 10.05 10.07 233,720 -0.04(-0.39%)
Sep 18, 2019 10.14 10.18 10.10 10.11 208,583 -0.04(-0.39%)
Sep 17, 2019 10.17 10.22 10.13 10.15 411,341 -0.01(-0.13%)
Sep 16, 2019 10.21 10.22 10.13 10.16 251,220 -0.05(-0.45%)
Sep 13, 2019 10.21 10.23 10.17 10.21 430,186 +0.03(+0.26%)
Sep 12, 2019 10.26 10.26 10.11 10.18 159,882 -0.04(-0.39%)
Sep 11, 2019 10.24 10.29 10.20 10.22 204,914 -0.02(-0.19%)
Sep 10, 2019 10.32 10.35 10.23 10.24 235,377 -0.06(-0.58%)
Sep 09, 2019 10.21 10.32 10.20 10.30 328,768 +0.09(+0.91%)
Sep 06, 2019 10.15 10.24 10.14 10.21 275,826 +0.07(+0.65%)
Sep 05, 2019 10.18 10.21 10.10 10.14 325,292 +0.04(+0.39%)
Sep 04, 2019 10.06 10.15 10.03 10.10 450,533 +0.13(+1.33%)
Sep 03, 2019 10.09 10.35 9.941 9.968 1,035,893 +0.30(+3.16%)
Aug 30, 2019 9.709 9.709 9.590 9.663 122,522 -0.01(-0.14%)
Aug 29, 2019 9.577 9.683 9.484 9.676 90,299 +0.14(+1.46%)
Aug 28, 2019 9.477 9.563 9.464 9.537 66,862 +0.06(+0.63%)
Aug 27, 2019 9.610 9.610 9.470 9.477 91,439 -0.10(-1.04%)
Aug 26, 2019 9.517 9.590 9.504 9.577 108,753 +0.09(+0.91%)
Aug 23, 2019 9.636 9.636 9.451 9.490 81,782 -0.15(-1.51%)
Aug 22, 2019 9.716 9.716 9.610 9.636 62,937 -0.05(-0.48%)
Aug 21, 2019 9.623 9.695 9.610 9.683 97,228 +0.06(+0.62%)
Aug 20, 2019 9.643 9.669 9.524 9.623 118,068 -0.02(-0.21%)
Aug 19, 2019 9.577 9.663 9.470 9.643 122,415 +0.15(+1.54%)
Aug 16, 2019 9.570 9.649 9.470 9.497 284,275 -0.01(-0.14%)
Aug 15, 2019 9.478 9.523 9.390 9.510 225,259 +0.12(+1.24%)
Aug 14, 2019 9.582 9.582 9.381 9.394 166,198 -0.21(-2.23%)
Aug 13, 2019 9.484 9.620 9.322 9.608 267,412 +0.24(+2.56%)
Aug 12, 2019 9.420 9.491 9.251 9.368 227,844 -0.03(-0.28%)
Aug 09, 2019 9.387 9.400 9.280 9.394 115,228 +0.03(+0.28%)
Aug 08, 2019 9.206 9.465 9.128 9.368 244,988 +0.22(+2.41%)
Aug 07, 2019 9.011 9.199 8.946 9.147 183,925 +0.25(+2.77%)
Aug 06, 2019 8.881 8.979 8.836 8.901 46,348 +0.03(+0.29%)
Aug 05, 2019 8.901 8.946 8.765 8.875 82,726 -0.10(-1.08%)
Aug 02, 2019 9.011 9.043 8.914 8.972 80,520 -0.06(-0.72%)
Aug 01, 2019 9.011 9.108 8.966 9.037 57,424 +0.02(+0.22%)
Jul 31, 2019 9.102 9.134 8.998 9.018 83,473 -0.06(-0.71%)
Jul 30, 2019 9.005 9.115 9.005 9.082 62,798 +0.03(+0.36%)
Jul 29, 2019 9.043 9.134 9.043 9.050 86,428 -0.01(-0.14%)
Jul 26, 2019 9.043 9.089 9.018 9.063 86,382 +0.05(+0.50%)
Jul 25, 2019 9.076 9.089 8.998 9.018 23,411 -0.04(-0.43%)
Jul 24, 2019 9.037 9.125 9.018 9.056 93,845 +0.02(+0.22%)
Jul 23, 2019 8.953 9.037 8.907 9.037 52,398 +0.09(+1.01%)
Jul 22, 2019 8.823 9.005 8.823 8.946 117,881 +0.12(+1.32%)
Jul 19, 2019 8.771 8.849 8.732 8.830 83,760 +0.03(+0.29%)
Jul 18, 2019 8.830 8.875 8.784 8.804 46,607 -0.02(-0.22%)
Jul 17, 2019 8.946 8.946 8.817 8.823 89,186 -0.14(-1.52%)
Jul 16, 2019 8.933 8.985 8.920 8.959 49,133 +0.00(+0.00%)
Jul 15, 2019 8.914 8.972 8.888 8.959 50,876 +0.05(+0.51%)
Jul 12, 2019 8.933 8.959 8.894 8.914 57,999 -0.01(-0.15%)
Jul 11, 2019 8.959 8.959 8.836 8.927 95,733 -0.05(-0.58%)
Jul 10, 2019 8.992 9.033 8.920 8.979 43,485 +0.01(+0.14%)
Jul 09, 2019 8.933 8.979 8.885 8.966 61,581 +0.02(+0.22%)
Jul 08, 2019 8.901 9.005 8.888 8.946 80,560 +0.03(+0.36%)
Jul 05, 2019 8.836 8.940 8.817 8.914 45,350 +0.07(+0.81%)
Jul 03, 2019 8.804 8.940 8.804 8.843 37,483 +0.05(+0.52%)
Jul 02, 2019 8.946 8.946 8.739 8.797 76,615 -0.15(-1.67%)
Jul 01, 2019 8.966 9.076 8.849 8.946 122,226 -0.13(-1.43%)
Jun 28, 2019 8.726 9.099 8.687 9.076 454,279 +0.36(+4.09%)
Jun 27, 2019 8.668 8.719 8.590 8.719 53,089 +0.06(+0.67%)
Jun 26, 2019 8.758 8.784 8.655 8.661 56,742 -0.09(-1.04%)
Jun 25, 2019 8.668 8.791 8.635 8.752 211,843 +0.10(+1.12%)
Jun 24, 2019 8.700 8.719 8.616 8.655 173,803 -0.05(-0.52%)
Jun 21, 2019 8.557 8.700 8.486 8.700 292,312 +0.11(+1.28%)
Jun 20, 2019 8.583 8.629 8.538 8.590 78,979 +0.02(+0.23%)
Jun 19, 2019 8.538 8.590 8.499 8.570 202,051 -0.01(-0.08%)
Jun 18, 2019 8.577 8.625 8.505 8.577 84,514 +0.02(+0.23%)
Jun 17, 2019 8.557 8.590 8.518 8.557 93,146 +0.00(+0.00%)
Jun 14, 2019 8.441 8.596 8.441 8.557 97,180 +0.12(+1.46%)
Jun 13, 2019 8.421 8.454 8.369 8.434 94,932 +0.04(+0.46%)
Jun 12, 2019 8.408 8.460 8.340 8.395 196,097 +0.03(+0.31%)
Jun 11, 2019 8.395 8.398 8.324 8.369 119,764 -0.01(-0.08%)
Jun 10, 2019 8.415 8.415 8.330 8.376 93,808 -0.01(-0.08%)
Jun 07, 2019 8.356 8.402 8.233 8.382 116,616 +0.03(+0.31%)
Jun 06, 2019 8.317 8.376 8.233 8.356 78,001 +0.03(+0.31%)
Jun 05, 2019 8.363 8.408 8.279 8.330 156,973 -0.02(-0.23%)
Jun 04, 2019 8.454 8.454 8.240 8.350 1,778,976 -0.05(-0.54%)
Jun 03, 2019 8.285 8.467 8.246 8.395 101,119 +0.16(+1.97%)
May 31, 2019 8.311 8.350 8.207 8.233 115,845 -0.14(-1.63%)
May 30, 2019 8.434 8.506 8.032 8.369 277,424 -0.08(-0.92%)
May 29, 2019 8.687 8.713 8.441 8.447 247,747 -0.30(-3.41%)
May 28, 2019 8.752 8.875 8.642 8.745 140,271 -0.08(-0.88%)
May 24, 2019 8.966 8.998 8.817 8.823 131,733 -0.14(-1.52%)
May 23, 2019 8.914 8.979 8.914 8.959 26,787 -0.01(-0.07%)
May 22, 2019 8.959 9.024 8.946 8.966 36,333 -0.03(-0.36%)
May 21, 2019 9.005 9.024 8.981 8.998 34,895 -0.01(-0.14%)
May 20, 2019 8.914 9.030 8.914 9.011 38,056 +0.05(+0.58%)
May 17, 2019 9.024 9.056 8.946 8.959 81,446 -0.08(-0.93%)
May 16, 2019 9.031 9.103 8.992 9.043 57,487 +0.05(+0.58%)
May 15, 2019 8.966 9.011 8.935 8.992 94,200 +0.03(+0.28%)
May 14, 2019 8.909 8.998 8.871 8.966 57,191 +0.05(+0.57%)
May 13, 2019 9.023 9.023 8.909 8.916 49,075 -0.07(-0.78%)
May 10, 2019 8.890 9.004 8.852 8.985 47,659 +0.06(+0.71%)
May 09, 2019 8.935 8.968 8.871 8.922 47,858 -0.03(-0.28%)
May 08, 2019 8.998 9.011 8.928 8.947 68,107 -0.01(-0.07%)
May 07, 2019 9.030 9.030 8.922 8.954 64,045 -0.04(-0.49%)
May 06, 2019 8.922 9.039 8.922 8.998 43,944 +0.00(+0.00%)
May 03, 2019 8.954 9.017 8.944 8.998 36,139 +0.08(+0.92%)
May 02, 2019 8.992 8.998 8.912 8.916 19,500 -0.07(-0.78%)
May 01, 2019 9.074 9.093 8.973 8.985 48,022 -0.09(-0.98%)
Apr 30, 2019 8.998 9.106 8.903 9.074 116,601 +0.08(+0.92%)
Apr 29, 2019 8.935 8.992 8.935 8.992 55,001 +0.04(+0.42%)
Apr 26, 2019 8.935 8.992 8.916 8.954 58,390 +0.03(+0.36%)
Apr 25, 2019 8.935 8.935 8.827 8.922 31,722 -0.02(-0.21%)
Apr 24, 2019 8.871 8.954 8.871 8.941 57,109 +0.07(+0.79%)
Apr 23, 2019 8.776 8.913 8.776 8.871 112,577 +0.09(+1.01%)
Apr 22, 2019 8.764 8.802 8.745 8.783 48,680 +0.00(+0.00%)
Apr 18, 2019 8.726 8.821 8.719 8.783 27,143 +0.03(+0.36%)
Apr 17, 2019 8.732 8.789 8.651 8.751 78,875 +0.01(+0.07%)
Apr 16, 2019 8.776 8.795 8.738 8.745 34,130 -0.01(-0.07%)
Apr 15, 2019 8.707 8.770 8.672 8.751 36,560 +0.06(+0.66%)
Apr 12, 2019 8.789 8.789 8.681 8.694 54,129 -0.08(-0.87%)
Apr 11, 2019 8.687 8.808 8.668 8.770 102,346 +0.10(+1.17%)
Apr 10, 2019 8.656 8.713 8.656 8.668 27,165 +0.01(+0.15%)
Apr 09, 2019 8.713 8.732 8.656 8.656 52,125 -0.07(-0.80%)
Apr 08, 2019 8.687 8.764 8.687 8.726 39,289 -0.01(-0.07%)
Apr 05, 2019 8.745 8.783 8.668 8.732 85,850 +0.01(+0.07%)
Apr 04, 2019 8.681 8.764 8.681 8.726 51,200 +0.04(+0.51%)
Apr 03, 2019 8.732 8.776 8.618 8.681 92,025 -0.03(-0.29%)
Apr 02, 2019 8.713 8.808 8.687 8.707 97,182 +0.01(+0.07%)
Apr 01, 2019 8.713 8.713 8.668 8.700 66,813 -0.01(-0.07%)
Mar 29, 2019 8.713 8.713 8.542 8.707 195,530 +0.03(+0.29%)
Mar 28, 2019 8.656 8.681 8.611 8.681 57,354 +0.04(+0.44%)
Mar 27, 2019 8.611 8.662 8.599 8.643 48,699 +0.03(+0.37%)
Mar 26, 2019 8.504 8.630 8.504 8.611 75,502 +0.10(+1.19%)
Mar 25, 2019 8.434 8.554 8.428 8.510 54,808 +0.05(+0.60%)
Mar 22, 2019 8.554 8.632 8.447 8.459 158,128 -0.13(-1.48%)
Mar 21, 2019 8.529 8.656 8.529 8.586 51,095 +0.03(+0.37%)
Mar 20, 2019 8.523 8.611 8.466 8.554 120,883 +0.00(+0.00%)
Mar 19, 2019 8.567 8.567 8.497 8.554 65,102 -0.01(-0.07%)
Mar 18, 2019 8.510 8.592 8.510 8.561 39,450 +0.03(+0.30%)
Mar 15, 2019 8.504 8.580 8.497 8.535 140,769 +0.01(+0.15%)
Mar 14, 2019 8.542 8.580 8.478 8.523 156,277 +0.03(+0.30%)
Mar 13, 2019 8.417 8.522 8.417 8.497 161,900 +0.09(+1.03%)
Mar 12, 2019 8.423 8.485 8.398 8.411 176,735 -0.01(-0.07%)
Mar 11, 2019 8.306 8.466 8.306 8.417 62,421 +0.11(+1.34%)
Mar 08, 2019 8.244 8.383 8.244 8.306 54,128 +0.04(+0.52%)
Mar 07, 2019 8.293 8.380 8.262 8.262 90,348 -0.02(-0.30%)
Mar 06, 2019 8.231 8.361 8.231 8.287 85,851 +0.03(+0.37%)
Mar 05, 2019 8.281 8.281 8.200 8.256 18,176 -0.01(-0.15%)
Mar 04, 2019 8.268 8.299 8.202 8.268 33,858 -0.02(-0.22%)
Mar 01, 2019 8.207 8.349 8.107 8.287 78,042 +0.10(+1.21%)
Feb 28, 2019 8.151 8.244 8.126 8.188 69,613 +0.04(+0.46%)
Feb 27, 2019 8.058 8.157 7.971 8.151 47,858 +0.07(+0.84%)
Feb 26, 2019 8.120 8.120 8.077 8.083 139,214 -0.03(-0.38%)
Feb 25, 2019 8.070 8.138 8.067 8.114 44,385 +0.03(+0.38%)
Feb 22, 2019 8.095 8.132 8.070 8.083 70,448 +0.02(+0.23%)
Feb 21, 2019 7.971 8.101 7.922 8.064 54,048 +0.12(+1.48%)
Feb 20, 2019 8.077 8.077 7.940 7.947 52,825 -0.12(-1.46%)
Feb 19, 2019 7.959 8.070 7.959 8.064 60,446 +0.08(+1.01%)
Feb 15, 2019 7.922 8.077 7.891 7.984 139,765 +0.06(+0.70%)
Feb 14, 2019 7.940 8.002 7.903 7.928 74,956 -0.09(-1.08%)
Feb 13, 2019 8.070 8.107 7.990 8.015 36,516 -0.09(-1.14%)
Feb 12, 2019 8.157 8.160 8.101 8.107 35,545 -0.05(-0.61%)
Feb 11, 2019 8.132 8.169 8.083 8.157 32,370 -0.01(-0.08%)
Feb 08, 2019 8.095 8.176 8.083 8.163 32,154 +0.06(+0.69%)
Feb 07, 2019 8.169 8.182 8.089 8.107 50,624 -0.06(-0.68%)
Feb 06, 2019 8.163 8.163 8.107 8.163 21,435 -0.01(-0.15%)
Feb 05, 2019 8.089 8.194 8.089 8.176 69,390 +0.06(+0.69%)
Feb 04, 2019 8.021 8.132 8.008 8.120 29,625 +0.11(+1.39%)
Feb 01, 2019 8.002 8.021 7.934 8.008 23,267 +0.02(+0.23%)
Jan 31, 2019 7.934 8.008 7.897 7.990 39,900 +0.04(+0.55%)
Jan 30, 2019 7.965 7.996 7.903 7.947 60,967 +0.01(+0.08%)
Jan 29, 2019 7.947 7.978 7.897 7.940 23,800 -0.01(-0.16%)
Jan 28, 2019 7.934 8.027 7.903 7.953 52,749 -0.04(-0.46%)
Jan 25, 2019 7.940 8.021 7.940 7.990 22,136 +0.07(+0.94%)
Jan 24, 2019 7.854 7.916 7.841 7.916 28,045 +0.05(+0.63%)
Jan 23, 2019 7.773 7.866 7.773 7.866 21,000 +0.06(+0.79%)
Jan 22, 2019 7.841 7.860 7.742 7.804 48,281 -0.04(-0.55%)
Jan 18, 2019 7.903 7.947 7.848 7.848 29,568 -0.06(-0.70%)
Jan 17, 2019 7.829 7.940 7.779 7.903 124,386 +0.04(+0.55%)
Jan 16, 2019 7.804 7.866 7.804 7.860 31,575 +0.07(+0.87%)
Jan 15, 2019 7.810 7.841 7.773 7.792 17,604 -0.02(-0.32%)
Jan 14, 2019 7.792 7.928 7.792 7.817 72,206 -0.04(-0.47%)
Jan 11, 2019 7.829 7.891 7.804 7.854 41,527 -0.01(-0.16%)
Jan 10, 2019 7.804 7.891 7.798 7.866 49,519 -0.03(-0.39%)
Jan 09, 2019 7.743 7.897 7.650 7.897 117,794 +0.16(+2.07%)
Jan 08, 2019 7.681 7.798 7.656 7.737 58,280 +0.08(+1.05%)
Jan 07, 2019 7.552 7.681 7.509 7.656 156,178 +0.10(+1.39%)
Jan 04, 2019 7.546 7.644 7.509 7.552 146,318 +0.04(+0.57%)
Jan 03, 2019 7.564 7.613 7.490 7.509 63,327 -0.06(-0.73%)
Jan 02, 2019 7.348 7.576 7.299 7.564 78,512 +0.14(+1.83%)
Dec 31, 2018 7.496 7.496 7.293 7.428 124,257 -0.04(-0.58%)
Dec 28, 2018 7.373 7.515 7.373 7.472 80,945 +0.14(+1.93%)
Dec 27, 2018 7.410 7.428 7.237 7.330 80,100 -0.15(-2.06%)
Dec 26, 2018 7.151 7.533 7.139 7.484 106,003 +0.36(+5.02%)
Dec 24, 2018 7.348 7.348 7.126 7.126 55,315 -0.26(-3.51%)
Dec 21, 2018 7.398 7.619 7.357 7.385 229,373 -0.01(-0.08%)
Dec 20, 2018 7.632 7.632 7.324 7.391 100,145 -0.16(-2.12%)
Dec 19, 2018 7.761 7.767 7.533 7.552 189,007 -0.22(-2.78%)
Dec 18, 2018 7.841 7.928 7.749 7.767 97,462 -0.03(-0.40%)
Dec 17, 2018 8.113 8.158 7.786 7.798 126,890 -0.32(-3.95%)
Dec 14, 2018 8.150 8.205 8.076 8.119 78,350 -0.06(-0.68%)
Dec 13, 2018 8.199 8.236 8.168 8.174 54,656 -0.02(-0.30%)
Dec 12, 2018 8.261 8.261 8.131 8.199 99,081 -0.01(-0.08%)
Dec 11, 2018 8.217 8.236 8.143 8.205 141,225 +0.04(+0.45%)
Dec 10, 2018 8.174 8.193 8.063 8.168 93,948 +0.00(+0.00%)
Dec 07, 2018 8.069 8.193 8.051 8.168 123,121 +0.10(+1.30%)
Dec 06, 2018 8.020 8.088 7.965 8.063 123,223 -0.02(-0.23%)
Dec 04, 2018 8.106 8.162 8.045 8.082 111,766 -0.02(-0.30%)
Dec 03, 2018 8.014 8.156 7.915 8.106 106,601 +0.14(+1.70%)
Nov 30, 2018 7.934 8.020 7.915 7.971 87,434 +0.04(+0.47%)
Nov 29, 2018 8.008 8.057 7.872 7.934 59,888 -0.10(-1.30%)
Nov 28, 2018 8.014 8.069 7.983 8.039 93,789 +0.04(+0.54%)
Nov 27, 2018 7.965 8.026 7.965 7.996 25,007 +0.02(+0.23%)
Nov 26, 2018 7.971 8.033 7.934 7.977 63,424 +0.04(+0.47%)
Nov 23, 2018 7.829 7.965 7.829 7.940 48,015 +0.06(+0.70%)
Nov 21, 2018 7.885 7.885 7.885 0 +0.03(+0.39%)
Nov 20, 2018 7.897 7.952 7.817 7.854 96,536 -0.09(-1.16%)
Nov 19, 2018 7.952 8.051 7.940 7.946 45,003 -0.07(-0.85%)
Nov 16, 2018 8.014 8.033 7.971 8.014 53,855 -0.02(-0.31%)
Nov 15, 2018 8.150 8.150 7.841 8.039 77,626 -0.18(-2.18%)
Nov 14, 2018 8.229 8.314 8.169 8.217 98,943 +0.02(+0.29%)
Nov 13, 2018 8.157 8.248 8.145 8.193 58,907 +0.05(+0.59%)
Nov 12, 2018 8.187 8.260 8.103 8.145 64,470 -0.03(-0.37%)
Nov 09, 2018 8.229 8.242 8.127 8.175 29,567 -0.07(-0.88%)
Nov 08, 2018 8.223 8.284 8.139 8.248 50,849 +0.01(+0.15%)
Nov 07, 2018 7.904 8.398 7.904 8.236 90,511 +0.24(+3.01%)
Nov 06, 2018 7.935 7.995 7.916 7.995 17,680 +0.05(+0.61%)
Nov 05, 2018 7.916 8.025 7.910 7.947 49,668 +0.03(+0.38%)
Nov 02, 2018 7.862 7.947 7.850 7.916 51,494 +0.06(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.